Aclaris Therapeutics Historical Data - ACRS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Aclaris Therapeutics Inc ACRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -0.9% 1.10 1.08 1.19 1.11 1.11 18:31:04
more quote information »

ACRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.151.190.96011.06203,046-0.05-4.35%
1 Month1.131.190.700.9802675334,006-0.03-2.65%
3 Months2.272.650.701.51642,293-1.17-51.54%
6 Months1.032.650.701.56801,9920.076.8%
1 Year6.377.15310.701.99963,125-5.27-82.73%
3 Years29.9233.100.708.27555,066-28.82-96.32%
5 Years11.9433.880.709.82410,644-10.84-90.79%

ACRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 1.10 -0.01 -0.9% 1.11 1.19 1.08 568,011
Apr 02 2020 1.11 0.07 6.73% 1.05 1.14 1.00 202,536
Apr 01 2020 1.04 -0.01 -0.95% 1.03 1.08 0.9601 215,155
Mar 31 2020 1.05 0.03 2.94% 1.00 1.17 1.00 249,571
Mar 30 2020 1.02 -0.09 -8.11% 1.12 1.12 1.00 233,812
Mar 27 2020 1.11 -0.06 -5.13% 1.15 1.15 1.10 114,156
Mar 26 2020 1.17 0.11 10.38% 1.12 1.17 1.0606 225,494
Mar 25 2020 1.06 0.06 6.0% 1.00 1.10 0.9565 330,787
Mar 24 2020 1.00 0.098 10.86% 0.95 1.00 0.9201 193,497
Mar 23 2020 0.902 0.042 4.88% 0.9027 0.93 0.85 204,570
Mar 20 2020 0.86 0.05 6.17% 0.8438 0.9667 0.821 958,856
Mar 19 2020 0.81 0.05995 7.99% 0.7521 0.85 0.70 325,069
Mar 18 2020 0.75005 -0.16525 -18.05% 0.8983 0.9099 0.7201 256,876
Mar 17 2020 0.9153 0.0542 6.29% 0.90 0.97 0.83 315,083
Mar 16 2020 0.8611 -0.0641 -6.93% 0.8801 0.90 0.8213 269,594
Mar 13 2020 0.9252 -0.1248 -11.89% 1.08 1.08 0.90 333,489
Mar 12 2020 1.05 0.00 0.0% 0.9703 1.05 0.9045 768,172
Mar 11 2020 1.05 0.02 1.94% 1.01 1.07 0.95 558,519
Mar 10 2020 1.03 0.05 5.07% 1.00 1.0633 0.9601 377,066
Mar 09 2020 0.9803 -0.1297 -11.68% 1.04 1.1001 0.98 354,324
Mar 06 2020 1.11 -0.04 -3.48% 1.13 1.19 1.10 196,707
See More Historical Prices »


Your Recent History
NASDAQ
ACRS
Aclaris Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.